1,850€
13,50%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 1,83 | 1,86 | 1,81 | 1,86 | 13,80% | - |
| 13.06.2025 | 1,80 | 1,80 | 1,63 | 1,63 | 0,00% | - |
| 12.06.2025 | 1,81 | 1,81 | 1,63 | 1,63 | 1,24% | - |
| 11.06.2025 | 1,72 | 1,72 | 1,59 | 1,61 | 3,21% | - |
| 10.06.2025 | 1,69 | 1,69 | 1,56 | 1,56 | 0,65% | - |
| 09.06.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -7,74% | - |
| 06.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 9,80% | - |
| 05.06.2025 | 1,64 | 1,64 | 1,53 | 1,53 | -7,27% | - |
| 04.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 03.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 02.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 10,07% | - |
| 30.05.2025 | 1,62 | 1,62 | 1,49 | 1,49 | 2,05% | - |
| 29.05.2025 | 1,61 | 1,61 | 1,45 | 1,46 | -1,35% | - |
| 28.05.2025 | 1,56 | 1,56 | 1,48 | 1,48 | -6,92% | - |
| 27.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 26.05.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 9,72% | - |
| 23.05.2025 | 1,60 | 1,60 | 1,44 | 1,44 | -0,69% | - |
| 22.05.2025 | 1,57 | 1,57 | 1,45 | 1,45 | -9,94% | - |
| 21.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 10,27% | - |
| 20.05.2025 | 1,61 | 1,61 | 1,46 | 1,46 | -12,05% | 8.700,00 |
| 19.05.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 9,93% | - |
| 16.05.2025 | 1,65 | 1,65 | 1,51 | 1,51 | -0,66% | - |
| 15.05.2025 | 1,75 | 1,75 | 1,52 | 1,52 | -20,00% | - |
| 14.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 10,47% | - |
| 13.05.2025 | 1,83 | 1,83 | 1,72 | 1,72 | 2,38% | - |
| 12.05.2025 | 1,80 | 1,80 | 1,68 | 1,68 | 2,44% | - |
| 09.05.2025 | 1,79 | 1,79 | 1,64 | 1,64 | 0,61% | - |
| 08.05.2025 | 1,78 | 1,78 | 1,63 | 1,63 | 1,87% | - |
| 07.05.2025 | 1,73 | 1,73 | 1,60 | 1,60 | -11,60% | - |
| 06.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 05.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 02.05.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 0,55% | - |
| 30.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 29.04.2025 | 1,91 | 1,91 | 1,85 | 1,85 | -1,60% | - |
| 28.04.2025 | 1,79 | 1,88 | 1,79 | 1,88 | 6,21% | - |
| 25.04.2025 | 1,79 | 1,79 | 1,77 | 1,77 | 0,00% | - |
| 24.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 10,63% | - |
| 23.04.2025 | 1,77 | 1,77 | 1,60 | 1,60 | -9,09% | - |
| 22.04.2025 | 1,68 | 1,76 | 1,68 | 1,76 | -0,56% | - |
| 17.04.2025 | 1,72 | 1,77 | 1,72 | 1,77 | -0,56% | - |
| 16.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 7,88% | - |
| 15.04.2025 | 1,67 | 1,67 | 1,65 | 1,65 | 8,55% | - |
| 14.04.2025 | 1,64 | 1,64 | 1,52 | 1,52 | -0,65% | - |
| 11.04.2025 | 1,65 | 1,65 | 1,53 | 1,53 | -18,62% | - |
| 10.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 13,25% | - |
| 09.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,49% | - |
| 08.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -7,03% | - |
| 07.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -11,06% | - |
| 04.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -9,57% | - |
| 03.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 9,52% | - |
| 02.04.2025 | 2,28 | 2,28 | 2,06 | 2,10 | -11,02% | - |
| 01.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 9,26% | - |
| 31.03.2025 | 2,30 | 2,30 | 2,12 | 2,16 | -12,20% | - |
| 28.03.2025 | 2,38 | 2,46 | 2,38 | 2,46 | 6,03% | 2.008,00 |
| 27.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 26.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 25.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 24.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 21.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 20.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 19.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 11,34% | - |
| 18.03.2025 | 2,14 | 2,14 | 1,94 | 1,94 | -7,62% | - |
| 17.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 9,95% | - |
| 14.03.2025 | 2,06 | 2,06 | 1,88 | 1,91 | 2,69% | - |
| 13.03.2025 | 2,04 | 2,04 | 1,86 | 1,86 | 0,00% | - |
| 12.03.2025 | 1,99 | 1,99 | 1,80 | 1,86 | 2,76% | - |
| 11.03.2025 | 1,99 | 1,99 | 1,80 | 1,81 | -0,55% | - |
| 10.03.2025 | 1,96 | 1,96 | 1,82 | 1,82 | -6,19% | - |
| 07.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 9,60% | - |
| 06.03.2025 | 1,91 | 1,91 | 1,75 | 1,77 | 2,91% | - |
| 05.03.2025 | 1,91 | 1,91 | 1,72 | 1,72 | 0,00% | - |
| 04.03.2025 | 1,84 | 1,84 | 1,71 | 1,72 | -15,69% | - |
| 03.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 28.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 10,75% | - |
| 27.02.2025 | 2,06 | 2,06 | 1,86 | 1,86 | -9,71% | - |
| 26.02.2025 | 2,02 | 2,06 | 1,87 | 2,06 | 10,16% | - |
| 25.02.2025 | 2,02 | 2,02 | 1,87 | 1,87 | -10,95% | - |
| 24.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 21.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 10,77% | - |
| 20.02.2025 | 2,16 | 2,16 | 1,95 | 1,95 | -0,51% | - |
| 19.02.2025 | 2,16 | 2,16 | 1,95 | 1,96 | -1,51% | - |
| 18.02.2025 | 2,16 | 2,16 | 1,98 | 1,99 | -8,72% | - |
| 17.02.2025 | 2,14 | 2,18 | 2,14 | 2,18 | -1,80% | - |
| 14.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 11,56% | - |
| 13.02.2025 | 2,18 | 2,18 | 1,97 | 1,99 | -11,16% | - |
| 12.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 11.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 7,48% | - |
| 10.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 07.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 06.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 10,89% | - |
| 05.02.2025 | 2,22 | 2,22 | 2,02 | 2,02 | 0,00% | - |
| 04.02.2025 | 2,22 | 2,22 | 2,02 | 2,02 | -12,17% | - |
| 03.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 31.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 11,54% | - |
| 30.01.2025 | 2,28 | 2,28 | 2,06 | 2,08 | -10,34% | - |
| 29.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 28.01.2025 | 2,48 | 2,48 | 2,40 | 2,40 | -3,23% | - |
| 27.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 24.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 9,73% | - |
| 23.01.2025 | 2,50 | 2,50 | 2,26 | 2,26 | -13,74% | - |